|
 Dover Corporation - [Ticker: DOV] |     | | Last Trade | 84.79 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | +0.75 (+1.01%) | Open | 84.20 | | High | 84.91 | Low | 83.95 | | Volume | 690,073 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 94.81 x 300 - 94.83 x 100 | | Former Close | 84.04 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | DOV quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 792,300 | 48.07 | 48.07 | 47.38 | 47.42 | 00:00:00 | | 2006-09-11 | 1,382,900 | 47.40 | 47.63 | 47.10 | 47.26 | 00:00:00 | | 2006-09-12 | 1,733,700 | 47.35 | 47.65 | 47.20 | 47.44 | 00:00:00 | | 2006-09-13 | 738,600 | 47.44 | 47.81 | 47.37 | 47.72 | 00:00:00 | | 2006-09-14 | 654,600 | 47.50 | 47.86 | 47.37 | 47.58 | 00:00:00 | | 2006-09-15 | 798,000 | 47.90 | 48.45 | 47.70 | 47.70 | 00:00:00 | | 2006-09-18 | 686,000 | 47.69 | 48.44 | 47.69 | 48.17 | 00:00:00 | | 2006-09-19 | 932,000 | 48.10 | 48.18 | 47.25 | 47.48 | 00:00:00 | | 2006-09-20 | 581,100 | 47.56 | 48.03 | 47.47 | 47.76 | 00:00:00 | | 2006-09-21 | 924,200 | 47.50 | 47.75 | 46.88 | 47.06 | 00:00:00 | | 2006-09-22 | 971,300 | 47.06 | 47.11 | 46.23 | 46.56 | 00:00:00 | | 2006-09-25 | 837,800 | 46.73 | 47.25 | 46.33 | 47.11 | 00:00:00 | | 2006-09-26 | 1,023,800 | 47.13 | 47.62 | 47.06 | 47.51 | 00:00:00 | | 2006-09-27 | 1,058,700 | 47.51 | 48.30 | 47.50 | 48.00 | 00:00:00 | | 2006-09-28 | 787,300 | 47.91 | 48.25 | 47.53 | 47.87 | 00:00:00 | | 2006-09-29 | 689,000 | 47.75 | 47.93 | 47.33 | 47.44 | 00:00:00 | | 2006-10-02 | 1,032,900 | 47.69 | 47.69 | 46.96 | 47.33 | 00:00:00 | | 2006-10-03 | 900,500 | 47.20 | 47.70 | 46.84 | 47.13 | 00:00:00 | | 2006-10-04 | 2,503,800 | 47.05 | 47.24 | 46.83 | 47.00 | 00:00:00 | | 2006-10-05 | 1,284,000 | 47.00 | 48.17 | 46.90 | 48.14 | 00:00:00 | | 2006-10-06 | 1,236,900 | 47.87 | 48.49 | 47.51 | 48.27 | 00:00:00 | | 2006-10-09 | 899,600 | 48.28 | 49.00 | 48.06 | 48.95 | 00:00:00 | | 2006-10-10 | 1,090,500 | 48.85 | 48.95 | 48.38 | 48.47 | 00:00:00 | | 2006-10-11 | 943,200 | 48.27 | 48.71 | 48.01 | 48.51 | 00:00:00 | | 2006-10-12 | 953,000 | 48.65 | 49.69 | 48.63 | 49.69 | 00:00:00 | | 2006-10-13 | 717,000 | 49.69 | 50.00 | 49.44 | 49.91 | 00:00:00 | | 2006-10-16 | 927,800 | 49.71 | 50.81 | 49.65 | 50.79 | 00:00:00 | | 2006-10-17 | 1,345,200 | 50.60 | 50.88 | 50.31 | 50.78 | 00:00:00 | | 2006-10-18 | 1,483,300 | 50.90 | 51.45 | 50.47 | 50.79 | 00:00:00 | | 2006-10-19 | 1,159,900 | 50.69 | 50.82 | 50.21 | 50.67 | 00:00:00 | | 2006-10-20 | 1,451,800 | 51.20 | 51.50 | 50.55 | 50.75 | 00:00:00 | | 2006-10-23 | 975,200 | 50.70 | 51.18 | 50.53 | 51.02 | 00:00:00 | | 2006-10-24 | 1,830,800 | 51.00 | 51.13 | 50.65 | 50.90 | 00:00:00 | | 2006-10-25 | 5,772,400 | 48.38 | 48.60 | 47.37 | 47.69 | 00:00:00 | | 2006-10-26 | 2,348,500 | 47.87 | 48.30 | 47.85 | 48.20 | 00:00:00 | | 2006-10-27 | 1,368,700 | 47.95 | 48.22 | 47.85 | 47.97 | 00:00:00 | | 2006-10-30 | 1,078,800 | 47.90 | 48.20 | 47.62 | 47.79 | 00:00:00 | | 2006-10-31 | 1,685,500 | 47.75 | 47.99 | 47.21 | 47.50 | 00:00:00 | | 2006-11-01 | 1,519,300 | 47.65 | 47.98 | 47.39 | 47.50 | 00:00:00 | | 2006-11-02 | 1,617,200 | 47.46 | 47.61 | 47.39 | 47.51 | 00:00:00 | | 2006-11-03 | 819,500 | 47.71 | 47.87 | 47.10 | 47.29 | 00:00:00 | | 2006-11-06 | 1,172,600 | 47.30 | 47.62 | 47.11 | 47.42 | 00:00:00 | | 2006-11-07 | 1,008,600 | 47.42 | 48.20 | 47.17 | 48.12 | 00:00:00 | | 2006-11-08 | 1,156,400 | 48.03 | 48.98 | 47.75 | 48.85 | 00:00:00 | | 2006-11-09 | 1,802,400 | 49.00 | 49.36 | 48.87 | 49.18 | 00:00:00 | | 2006-11-10 | 1,049,000 | 49.50 | 49.85 | 49.21 | 49.83 | 00:00:00 | | 2006-11-13 | 1,328,800 | 49.59 | 50.19 | 49.59 | 49.92 | 00:00:00 | | 2006-11-14 | 1,276,000 | 49.95 | 50.25 | 49.62 | 50.24 | 00:00:00 | | 2006-11-15 | 969,800 | 50.10 | 50.64 | 49.99 | 50.42 | 00:00:00 | | 2006-11-16 | 895,300 | 50.49 | 50.50 | 50.13 | 50.23 | 00:00:00 | | 2006-11-17 | 833,200 | 50.06 | 50.30 | 49.88 | 50.05 | 00:00:00 | | 2006-11-20 | 664,000 | 50.05 | 50.24 | 49.85 | 49.98 | 00:00:00 | | 2006-11-21 | 452,900 | 49.85 | 50.50 | 49.80 | 50.50 | 00:00:00 | | 2006-11-22 | 857,700 | 50.72 | 51.31 | 50.50 | 51.00 | 00:00:00 | | 2006-11-24 | 278,500 | 50.85 | 51.11 | 50.74 | 50.90 | 00:00:00 | | 2006-11-27 | 1,037,200 | 50.69 | 50.72 | 49.45 | 49.64 | 00:00:00 | | 2006-11-28 | 825,100 | 49.10 | 49.30 | 48.77 | 48.89 | 00:00:00 | | 2006-11-29 | 735,800 | 49.00 | 49.99 | 48.97 | 49.82 | 00:00:00 | | 2006-11-30 | 901,100 | 49.82 | 50.55 | 49.80 | 50.30 | 00:00:00 | | 2006-12-01 | 1,580,900 | 49.42 | 50.40 | 48.88 | 49.14 | 00:00:00 | | 2006-12-04 | 630,500 | 49.39 | 50.15 | 49.20 | 50.05 | 00:00:00 | | 2006-12-05 | 950,100 | 50.35 | 50.35 | 49.81 | 49.93 | 00:00:00 | | 2006-12-06 | 817,200 | 50.00 | 50.06 | 49.75 | 49.90 | 00:00:00 | | 2006-12-07 | 402,300 | 50.05 | 50.30 | 49.70 | 49.75 | 00:00:00 | | 2006-12-08 | 427,600 | 49.65 | 50.00 | 49.46 | 49.65 | 00:00:00 | | 2006-12-11 | 817,400 | 49.45 | 49.81 | 49.17 | 49.56 | 00:00:00 | | 2006-12-12 | 871,800 | 49.69 | 49.72 | 49.02 | 49.17 | 00:00:00 | | 2006-12-13 | 451,500 | 49.40 | 49.53 | 49.06 | 49.11 | 00:00:00 | | 2006-12-14 | 409,000 | 48.58 | 49.73 | 48.58 | 49.28 | 00:00:00 | | 2006-12-15 | 1,201,900 | 49.63 | 49.64 | 49.21 | 49.53 | 00:00:00 | | 2006-12-18 | 906,900 | 49.50 | 49.81 | 49.15 | 49.27 | 00:00:00 | | 2006-12-19 | 882,300 | 49.27 | 49.40 | 49.06 | 49.34 | 00:00:00 | | 2006-12-20 | 765,400 | 49.25 | 49.70 | 49.00 | 49.17 | 00:00:00 | | 2006-12-21 | 601,000 | 48.29 | 50.03 | 48.29 | 48.87 | 00:00:00 | | 2006-12-22 | 506,300 | 48.84 | 49.06 | 48.64 | 48.71 | 00:00:00 | | 2006-12-26 | 388,900 | 48.50 | 48.97 | 48.50 | 48.85 | 00:00:00 | | 2006-12-27 | 431,700 | 49.00 | 49.44 | 48.84 | 49.44 | 00:00:00 | | 2006-12-28 | 275,600 | 49.30 | 49.43 | 48.99 | 49.15 | 00:00:00 | | 2006-12-29 | 395,000 | 49.10 | 49.23 | 48.87 | 49.02 | 00:00:00 | | 2007-01-03 | 988,700 | 49.15 | 49.62 | 48.54 | 48.80 | 00:00:00 | | 2007-01-04 | 877,800 | 48.90 | 49.21 | 48.37 | 49.01 | 00:00:00 | | 2007-01-05 | 597,600 | 48.99 | 48.99 | 48.21 | 48.40 | 00:00:00 | | 2007-01-08 | 850,600 | 48.16 | 48.60 | 47.87 | 48.45 | 00:00:00 | | 2007-01-09 | 690,700 | 48.58 | 48.87 | 48.38 | 48.69 | 00:00:00 | | 2007-01-10 | 972,100 | 48.35 | 48.63 | 48.24 | 48.54 | 00:00:00 | | 2007-01-11 | 752,500 | 48.70 | 49.02 | 48.60 | 48.93 | 00:00:00 | | 2007-01-12 | 708,900 | 48.94 | 49.37 | 48.80 | 49.11 | 00:00:00 | | 2007-01-16 | 1,299,400 | 48.60 | 48.88 | 48.29 | 48.77 | 00:00:00 | | 2007-01-17 | 1,333,800 | 48.52 | 48.80 | 48.25 | 48.48 | 00:00:00 | | 2007-01-18 | 865,900 | 48.73 | 48.93 | 48.26 | 48.43 | 00:00:00 | | 2007-01-19 | 1,012,400 | 48.53 | 48.95 | 48.43 | 48.88 | 00:00:00 | | 2007-01-22 | 808,000 | 48.84 | 48.85 | 48.00 | 48.29 | 00:00:00 | | 2007-01-23 | 1,407,300 | 48.27 | 48.72 | 48.27 | 48.56 | 00:00:00 | | 2007-01-24 | 1,361,400 | 48.65 | 48.81 | 48.31 | 48.66 | 00:00:00 | | 2007-01-25 | 1,425,100 | 48.64 | 48.74 | 47.70 | 47.79 | 00:00:00 | | 2007-01-26 | 1,187,400 | 47.73 | 47.98 | 47.32 | 47.47 | 00:00:00 | | 2007-01-29 | 1,103,900 | 47.12 | 48.00 | 47.12 | 47.69 | 00:00:00 | | 2007-01-30 | 1,194,800 | 47.90 | 48.12 | 47.72 | 47.99 | 00:00:00 | | 2007-01-31 | 2,069,200 | 47.80 | 50.00 | 47.71 | 49.60 | 00:00:00 | | 2007-02-01 | 1,733,000 | 49.79 | 50.75 | 49.72 | 50.62 | 00:00:00 | | 2007-02-02 | 1,677,800 | 50.70 | 50.92 | 50.05 | 50.27 | 00:00:00 | | 2007-02-05 | 1,070,000 | 50.27 | 50.85 | 50.07 | 50.63 | 00:00:00 | | 2007-02-06 | 1,125,600 | 50.73 | 50.75 | 50.13 | 50.42 | 00:00:00 | | 2007-02-07 | 952,800 | 50.34 | 50.79 | 50.15 | 50.71 | 00:00:00 | | 2007-02-08 | 587,800 | 50.71 | 50.71 | 50.32 | 50.59 | 00:00:00 | | 2007-02-09 | 892,500 | 50.75 | 50.89 | 50.00 | 50.24 | 00:00:00 | | 2007-02-12 | 725,400 | 50.35 | 50.52 | 50.13 | 50.41 | 00:00:00 | | 2007-02-13 | 738,900 | 50.60 | 50.72 | 50.27 | 50.41 | 00:00:00 | | 2007-02-14 | 1,219,400 | 50.58 | 50.67 | 50.27 | 50.58 | 00:00:00 | | 2007-02-15 | 1,076,400 | 50.45 | 50.80 | 50.11 | 50.44 | 00:00:00 | | 2007-02-16 | 902,200 | 50.22 | 50.30 | 49.90 | 50.04 | 00:00:00 | | 2007-02-20 | 806,400 | 50.00 | 50.64 | 49.85 | 50.61 | 00:00:00 | | 2007-02-21 | 1,308,300 | 50.02 | 50.86 | 50.02 | 50.59 | 00:00:00 | | 2007-02-22 | 1,213,400 | 50.77 | 50.83 | 49.89 | 49.95 | 00:00:00 | | 2007-02-23 | 1,417,600 | 49.95 | 49.99 | 49.33 | 49.38 | 00:00:00 | | 2007-02-26 | 1,081,300 | 49.57 | 49.66 | 48.91 | 49.02 | 00:00:00 | | 2007-02-27 | 1,638,400 | 48.72 | 48.84 | 47.13 | 47.56 | 00:00:00 | | 2007-02-28 | 2,662,200 | 47.48 | 48.16 | 47.34 | 47.79 | 00:00:00 | | 2007-03-01 | 1,476,300 | 47.30 | 48.24 | 46.94 | 48.08 | 00:00:00 | | 2007-03-02 | 1,279,300 | 47.90 | 48.03 | 47.18 | 47.18 | 00:00:00 | | 2007-03-05 | 1,563,600 | 46.98 | 47.35 | 46.67 | 46.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
